9832東証P貸借
業種 卸売業
オートバックスセブン 株価時系列データ
PTS
1,414.7
円
(14:25)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,681 (24/02/22) | 1,381 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,681 (24/02/22) | 1,381 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,434 | 1,435 | 1,409 | 1,414 | -7 | -0.5 | 478,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,418 | 1,434 | 1,400 | 1,428 | +26 | +1.9 | 947,800 |
| 7/29 | 1,453 | 1,455 | 1,399 | 1,402 | -46 | -3.2 | 744,000 |
| 7/22 | 1,418 | 1,451 | 1,408 | 1,448 | +41 | +2.9 | 790,100 |
| 7/15 | 1,406 | 1,424 | 1,397 | 1,407 | +4 | +0.3 | 789,500 |
| 7/8 | 1,406 | 1,414 | 1,391 | 1,403 | +9 | +0.7 | 859,100 |
| 7/1 | 1,407 | 1,417 | 1,383 | 1,394 | -6 | -0.4 | 984,500 |
| 6/24 | 1,358 | 1,400 | 1,339 | 1,400 | +41 | +3.0 | 1,234,000 |
| 6/17 | 1,372 | 1,388 | 1,352 | 1,359 | -24 | -1.7 | 961,300 |
| 6/10 | 1,381 | 1,398 | 1,376 | 1,383 | -3 | -0.2 | 932,100 |
| 6/3 | 1,384 | 1,392 | 1,362 | 1,386 | +9 | +0.7 | 1,065,800 |
| 5/27 | 1,367 | 1,379 | 1,348 | 1,377 | +23 | +1.7 | 780,100 |
| 5/20 | 1,387 | 1,388 | 1,346 | 1,354 | -20 | -1.5 | 819,800 |
| 5/13 | 1,396 | 1,404 | 1,332 | 1,374 | -13 | -0.9 | 1,621,400 |
| 5/6 | 1,375 | 1,390 | 1,367 | 1,387 | +17 | +1.2 | 529,500 |
| 4/28 | 1,330 | 1,372 | 1,329 | 1,370 | +24 | +1.8 | 835,600 |
| 4/22 | 1,316 | 1,353 | 1,312 | 1,346 | +30 | +2.3 | 1,042,000 |
| 4/15 | 1,333 | 1,334 | 1,312 | 1,316 | -18 | -1.4 | 1,036,000 |
| 4/8 | 1,355 | 1,382 | 1,325 | 1,334 | -21 | -1.6 | 1,426,300 |
| 4/1 | 1,394 | 1,403 | 1,331 | 1,355 | -31 | -2.2 | 3,217,600 |
| 3/25 | 1,415 | 1,422 | 1,380 | 1,386 | -21 | -1.5 | 2,171,400 |
| 3/18 | 1,398 | 1,422 | 1,398 | 1,407 | +11 | +0.8 | 1,504,800 |
| 3/11 | 1,395 | 1,405 | 1,350 | 1,396 | -7 | -0.5 | 1,525,600 |
| 3/4 | 1,415 | 1,452 | 1,401 | 1,403 | -13 | -0.9 | 1,242,600 |
| 2/25 | 1,423 | 1,434 | 1,405 | 1,416 | -16 | -1.1 | 765,400 |
| 2/18 | 1,417 | 1,444 | 1,411 | 1,432 | +11 | +0.8 | 805,100 |
| 2/10 | 1,400 | 1,428 | 1,395 | 1,421 | +15 | +1.1 | 777,900 |
| 2/4 | 1,380 | 1,417 | 1,372 | 1,406 | +37 | +2.7 | 1,305,800 |
| 1/28 | 1,378 | 1,395 | 1,345 | 1,369 | -13 | -0.9 | 1,100,600 |
| 1/21 | 1,406 | 1,418 | 1,345 | 1,382 | -24 | -1.7 | 1,345,500 |
| 1/14 | 1,411 | 1,421 | 1,398 | 1,406 | -4 | -0.3 | 977,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
